Thursday, January 26, 2012

KSE EOD Daily Share Price Data - 25/01/2012

For: January 25, 2012
SYMBOL OPEN RATE HIGH RATE LOW RATE CLOSING RATE TURNOVER
AABS 89.99 88.1666 88.1666 88.1666 0
AACIL 2.41 2.64 2.25 2.25 8,504
ABL 60.6 61.8 60.5 61.14 47,646
ABOT 104 105 104.95 104.95 1,001
ACPL 57.13 58.25 56.71 56.71 23,029
ADAMS 13.99 14.4 13.32 13.94 1,459
ADMM 24.5 24.65 24.65 24.5 100
ADOS 5.82 5.9 5.05 5.57 11,702
AGIC 8.46 8.98 7.8 8.44 6,442
AGIL 61 61 60 61 364
AGL 15.3 15.75 14.5 15 2,026
AGSML 5.01 5.75 4.5 5.75 600
AGTL 185.18 186.99 185 185.42 6,332
AHCL 29.16 29.64 28.62 28.99 2,781,244
AHCL-CFEB 29.57 0 0 29.38 0
AHCL-CJAN 29.21 0 0 29.03 0
AHCL-CMAR 30.01 0 0 29.82 0
AHCL-FEB 29.38 29.89 29.1 29.39 238,500
AHCL-JAN 29.13 29.6 28.57 29.15 152,000
AHI 16.32 16.98 15.53 15.66 28,900
AHL 17.5 18.5 18.5 18.5 10,495
AICL 52.81 53.2 51 51.34 84,273
AICL-CFEB 53.55 0 0 52.03 0
AICL-CJAN 52.9 0 0 51.41 0
AKBL 10.77 11 10.6 10.64 467,115
AKBL-CFEB 10.92 0 0 10.78 0
AKBL-CJAN 10.79 0 0 10.65 0
AKDCL 27.45 28.82 28.82 28.82 512
AKGL 5.41 6 5.4 5.4 502
ALNRS 46.52 44.2 44.2 46.52 15
AMTEX 1.59 2 1.67 1.77 2,365,337
AMZV 0.42 0.49 0.41 0.41 102,562
ANL 3.98 4 3.41 3.52 3,697,792
ANL-CFEB 4.04 0 0 3.57 0
ANL-CJAN 3.99 0 0 3.52 0
ANLTFC2 94 0 0 94 0
APL 437.55 439 430 433.03 22,246
ATBA 165.14 168.9 168.5 165.14 104
ATEL 58 58 58 58 26,133
ATFF 5.89 5.99 5.95 5.99 2,900
ATIL 36.57 36.94 34.75 36.02 6,523
ATRL 121.81 123 119.7 122.37 1,697,679
ATRL-CFEB 123.51 0 0 124.02 0
ATRL-CJAN 122.02 0 0 122.53 0
ATRL-CMAR 125.38 0 0 125.89 0
ATRL-FEB 122.87 124 121 123.48 194,500
ATRL-JAN 121.79 122.9 120 122.32 235,500
AZAMT 1.32 1.66 1.66 1.32 1
BAFL 12.15 12.61 12.12 12.29 7,607,402
BAFL-CFEB 12.32 0 0 12.46 0
BAFL-CJAN 12.17 0 0 12.31 0
BAFL-CMAR 12.51 0 0 12.64 0
BAFL-FEB 12.33 12.6 12.4 12.51 135,500
BAFL-JAN 12.6 0 0 12.31 0
BAFS 38.78 40.61 38 38.78 271
BAHL 31.74 32.15 31.12 31.99 213,008
BAHL-CFEB 32.18 0 0 32.42 0
BAHL-CJAN 31.8 0 0 32.03 0
BAHL-CMAR 32.67 0 0 32.91 0
BAHL-FEB 32.2 0 0 32.44 0
BAHL-JAN 31.81 0 0 32.05 0
BAHLTFC2 102.5 0 0 102.5 0
BAPL 5.01 5.93 5.93 5.01 1
BATA 704.17 671 671 704.17 2
BCML 9.65 9 9 9.65 20
BERG 14.7 14.35 14.35 14.35 1,000
BIFO 61.78 61.99 61.99 61.78 10
BIPL 3.69 3.65 3.55 3.6 140,800
BNWM 16.79 17.5 17 17.42 27,529
BOK 5.71 5.77 5.51 5.7 21,298
BOP 6.07 6.14 5.85 5.91 939,085
BPL 22.33 22.99 21.55 21.58 1,610
BRR 2.89 2.75 2.61 2.63 2,039
BYCO 7.18 7.38 7.11 7.21 462,212
CENI 7.67 7.72 7.68 7.68 1,000
CEPB 13.51 13.5 13.2 13.23 8,088
CHAS 7.11 7.5 6.9 6.91 10,664
CHBL 1.36 1.48 1.25 1.25 49,268
CHCC 11.02 12.02 11.12 11.97 190,662
CJPL 0.48 0.79 0.45 0.46 2,008
CML 1.25 1.35 1.25 1.35 3,000
COLG 680 680.5 680.05 680 11
COTT 1.51 1.9 1.9 1.51 9
CPL 163.14 164 162 163 8,928
CPPL 26.88 27.5 26 26.14 25,225
CSAP 19.53 20.32 19.61 20.17 611
CSIL 2 2.49 2.49 2 1
CSM 0.69 0.65 0.65 0.65 8,000
CSMD 13.89 13.3 13.3 13.89 244
CSUML 1.56 1.59 1.5 1.51 3,369
DADX 56.95 59.7 54.11 55.25 3,201
DAWH 41.3 41.63 40 40.23 151,942
DCH 1.82 1.88 1.77 1.77 41,198
DCL 1.55 1.69 1.53 1.6 347,546
DCM 1.02 1.18 1.09 1.1 988
DEL 1.16 1.35 1.03 1.06 63,858
DFML 2.02 2.1 1.92 1.92 8,446
DFSM 1.2 1.39 1.39 1.39 4,500
DGKC 22.11 23.21 22.22 23.18 13,889,461
DGKC-CFEB 22.42 0 0 23.49 0
DGKC-CJAN 22.15 0 0 23.21 0
DGKC-CMAR 22.76 0 0 23.85 0
DGKC-FEB 22.32 23.43 22.45 23.43 1,089,000
DGKC-JAN 22.11 23.21 22.3 23.21 1,191,000
DINT 16.05 16.1 16 16.02 8,750
DLL 32.41 32.85 32 32.41 4
DMTM 2.3 3.05 2.26 2.3 118
DNCC 1.49 1.75 1.26 1.53 1,104
DOL 4.32 4.39 4.06 4.1 203,250
DREL 524.33 500 498.12 524.33 6
DSFL 1.63 1.78 1.61 1.68 536,201
DSIL 1.21 1.39 1.02 1.06 744,812
DSL 1.69 1.69 1.45 1.46 39,531
DWAE 1 0.88 0.88 1 1
DWSM 1.68 1.95 1.21 1.62 2,991
DYNO 9.44 9.79 9.79 9.44 1
ECOP 3.87 3.99 3.6 3.67 504
EFLTFC 100 0 0 100 0
EFOODS 26.23 26.85 26 26.01 889,399
EFUG 40.8 41.5 40.5 40.5 8,494
EFUL 74.83 74.25 74.25 74.83 83
ELSM 17.8 18.65 18.1 17.8 17
EMCO 1.55 1.74 1.74 1.55 3
ENGRO 116.09 118.4 113.05 114.1 4,344,460
ENGRO-CFEB 117.71 0 0 115.64 0
ENGRO-CJAN 116.29 0 0 114.25 0
ENGRO-CMAR 119.49 0 0 117.38 0
ENGRO-FEB 116.42 119.39 114.3 115.31 1,141,500
ENGRO-JAN 116.22 118.5 113.2 114.27 1,453,000
EPCL 8.53 8.99 8.41 8.72 654,931
EXIDE 171.57 173.25 171 171.96 2,279
FABL 9.51 9.73 9.35 9.35 68,434
FASM 42.25 41 41 42.25 100
FATIMA 22.18 22.55 22.09 22.19 3,906,353
FCCL 3.83 4.08 3.84 3.94 3,601,645
FCIBL 3 4 3 3 365
FCSC 2.03 2.19 1.9 1.98 234,384
FDIBL 1 1 0.9 0.93 18,507
FDMF 1.85 1.85 1.85 1.85 170,000
FECM 2.35 2.95 2.95 2.35 37
FECTC 5.26 5.8 5.3 5.37 23,660
FEM 0.9 1 0.8 0.9 44
FEROZ 75.7 75.3 75.11 75.3 240
FFBL 50.03 50.43 48.81 49.03 3,456,080
FFBL-CFEB 50.73 0 0 49.69 0
FFBL-CJAN 50.12 0 0 49.09 0
FFBL-CMAR 51.49 0 0 50.44 0
FFBL-FEB 50.14 50.5 49.01 49.22 602,500
FFBL-JAN 50.11 50.39 48.8 49 682,000
FFC 175.41 178.4 175.5 176.18 3,295,198
FFC-CFEB 177.86 0 0 178.56 0
FFC-CJAN 175.72 0 0 176.41 0
FFC-CMAR 180.55 0 0 181.25 0
FFC-FEB 177.22 179.9 177 177.75 279,500
FFC-JAN 175.89 178.21 175 176.3 298,500
FFLM 1.57 1.61 1.31 1.6 14,720
FHAM 7.55 7.5 7.5 7.5 675
FLYNG 1.1 1.18 1.01 1.05 224,053
FNBM 6 6 5.51 5.51 11,600
FNEL 2.66 3.33 2.61 3.25 63,020
FTSM 1.01 0.85 0.65 1.01 2
FUDLM 6.65 6.9 6.66 6.7 16,300
FZCM 69.5 71.5 71.5 69.5 20
GADT 46.78 47 45 46.01 5,892
GAIL 2.44 2.45 2.35 2.44 2
GASF 3 3 2.95 2.95 9,580
GATM 20.25 21.26 20.46 21.24 5,147
GENP 0.4 0.42 0.33 0.39 10,306
GGL 8.38 8.7 8.35 8.5 10,864
GHGL 41.05 41.98 41.98 41.05 1
GHNI 6.4 6.64 6.2 6.24 5,102
GHNL 2.7 3.15 2.9 2.9 4,398
GLAT 8.05 8.1 8.1 8.1 0
GLAXO 69.38 69.1 67 69.1 1,225
GLPL 36.19 37.98 37.98 36.19 47
GTYR 19.05 19.99 19 19.05 52
GWLC 5.45 5.4 4.51 5.45 3
HABSM 19.11 19.09 18.85 18.9 56,118
HADC 0.4 0.46 0.23 0.3 7,637
HAEL 7 6.5 6.05 6.14 1,000
HAL 14.1 14.25 14 14 6,008
HBL 116.41 118.35 115.7 115.93 54,194
HCAR 9.42 9.7 9.23 9.68 20,330
HICL 10.36 10.3 10.3 10.3 24,844
HINO 65.43 67.9 65.1 65.43 302
HINOON 31.36 31.6 31.1 31.11 5,567
HIRAT 4.15 4.25 4.15 4.15 2,005
HMB 17.98 18.04 17.35 18 55,691
HSPI 13.89 14.6 13.75 14.07 23,726
HUBC 35.74 36 35.4 36 3,170,502
HUBC-CFEB 36.24 0 0 36.49 0
HUBC-CJAN 35.8 0 0 36.05 0
HUBC-CMAR 36.79 0 0 37.04 0
HUBC-FEB 36.26 0 0 36.5 0
HUBC-JAN 35.5 35.9 35.26 35.9 1,500
HUSS 16.5 17.4 17.4 16.5 6
IBFL 27.07 27.4 26.99 27.07 12
IBLHL 16.66 17.4 16.5 16.55 7,427
ICI 148.13 149.49 146.05 147.66 15,788
ICIBL 0.39 0.45 0.32 0.33 10,423
IDRT 4.85 5 5 4.85 400
IDSM 3.5 3.9 3.6 3.6 1,290
IFSL 7.98 7.61 7.6 7.61 1,500
IGIBL 1.25 1.26 1.16 1.26 1,902
IGIIL 49.31 48.8 47.56 47.8 511
ILTM 158.16 158.16 158.16 158.16 1
INDU 219.17 225 220.77 224.62 420
INIL 33.97 34 32.8 33 7,432
INKL 2.5 3.5 3.5 3.5 2,200
ISL 10.23 10.19 9.9 10.23 2
JDMT 12.51 11.53 11.53 12.51 1
JDWS 70.17 71 69 70.85 1,912
JGICL 57.5 56.01 55.1 55.42 24,715
JLICL 63.37 64.25 63 63.37 103
JOPP 5.11 6.11 4.5 6.09 506
JOVC 2.75 3.23 2.65 2.83 3,762,686
JPGL 0.76 0.84 0.75 0.77 15,375
JSBL 2.1 2.14 1.95 2.02 341,996
JSCL 6.61 6.62 5.91 6 14,959,683
JSGCL 20.99 21.5 19.95 20.75 3,213
JSGF 5.01 5.1 5 5.05 9,630
JSIL 4.86 5.09 4.43 4.47 250,243
JSVFL 5.11 5.15 5 5.05 52,013
JUBS 2.86 3.78 3.78 2.86 1
JVDC 63.24 63.125 63.125 63.125 0
KAPCO 41.6 42.25 41.3 42 203,273
KAPCO-CFEB 42.18 0 0 42.57 0
KAPCO-CJAN 41.67 0 0 42.05 0
KAPCO-CMAR 42.82 0 0 43.21 0
KAPCO-FEB 42.2 0 0 42.59 0
KAPCO-JAN 41.69 0 0 42.07 0
KASBB 1.46 1.6 1.4 1.56 146,454
KASBSL 3.27 3.3 3 3.01 71,911
KESC 2.01 2.04 1.9 1.95 582,552
KHSM 1 1 1 1 500
KOHC 12.31 12.63 12.25 12.52 30,211
KOHE 16.26 16.11 16.01 16.1 1,934
KOHS 3.59 4.5 3.1 4.5 600
KOIL 0.9 1 0.95 0.95 18,625
KSBP 25.5 25 24.23 24.26 8,500
KTML 3.15 3.48 2.9 3.38 23,617
LEUL 4.9 3.9 3.9 4.9 8
LINDE 107.78 106.2 106 106 19,505
LOTPTA 10.03 10.19 9.75 10.04 7,443,761
LOTPTA-CFEB 10.17 0 0 10.18 0
LOTPTA-CJAN 10.05 0 0 10.05 0
LOTPTA-CMAR 10.32 0 0 10.33 0
LOTPTA-FEB 10.16 10.3 9.95 10.11 358,500
LOTPTA-JAN 10.07 10.19 9.52 10.06 454,500
LPCL 2.21 2.3 2.09 2.1 2,641,234
LPGL 25.52 26.78 26.78 26.78 500
LUCK 84.98 86.39 84.7 85.77 4,269,481
LUCK-CFEB 86.17 0 0 86.93 0
LUCK-CJAN 85.13 0 0 85.88 0
LUCK-CMAR 87.47 0 0 88.24 0
LUCK-FEB 85.17 86.9 85.5 86.33 126,000
LUCK-JAN 85.08 86.5 85 85.83 158,000
MACFL 8.2 8.69 8.07 8.2 3,344
MARI 89.9 93.97 90 93.36 356,923
MCB 169.42 170.69 167.5 168.05 489,180
MCB-CFEB 171.79 0 0 170.32 0
MCB-CJAN 169.72 0 0 168.27 0
MCB-CMAR 174.38 0 0 172.89 0
MCB-FEB 171.11 172 169.25 169.96 87,000
MCB-JAN 169.31 170.2 168 168.17 56,500
MEBL 21.54 22.61 21.5 22.33 1,884,448
MERIT 18 17.97 17.97 17.97 2,125
MFFL 82.3 85 79.01 83.35 1,062
MIRKS 31.63 31.38 30.05 30.08 2,836
MLCF 2.18 2.35 2.15 2.25 665,689
MODAM 0.81 0.9 0.85 0.81 23
MQTM 7.94 8 8 7.94 200
MRNS 45.49 44 43.22 44 27
MSOT 16.75 17 17 17 1,000
MTL 428.16 433.99 427.35 429.45 1,114
MUCL 9.5 10 9.75 10 2,000
MUREB 69.36 71.89 69.2 69.23 10,957
MWMP 0.54 0.69 0.45 0.68 7,152
MZSM 1.4 1.7 1.4 1.61 10,003
NATF 71.86 73 71 72.54 3,432
NBF 4.01 3.37 3.37 3.37 1,000
NBP 45.36 45.85 44.9 45.02 3,077,853
NBP-CFEB 45.99 0 0 45.63 0
NBP-CJAN 45.44 0 0 45.08 0
NBP-CMAR 46.69 0 0 46.32 0
NBP-FEB 45.91 46.25 45.35 45.49 479,500
NBP-JAN 45.32 45.8 44.99 45.06 504,000
NCL 19.51 19.95 19.27 19.5 222,740
NCL-CFEB 19.78 0 0 19.76 0
NCL-CJAN 19.54 0 0 19.53 0
NCL-CMAR 20.08 0 0 20.06 0
NCL-FEB 19.79 0 0 19.77 0
NCL-JAN 19.55 0 0 19.53 0
NCLNCP 25.5 24.23 24.23 24.23 0
NCPL 14.49 14.48 13.9 14.38 32,685
NESTLE 3218.75 3379.68 3212 3361.53 282
NETSOL 9.44 9.5 9.17 9.3 143,474
NETSOL-CFEB 9.57 0 0 9.43 0
NETSOL-CJAN 9.46 0 0 9.31 0
NETSOL-CMAR 9.72 0 0 9.57 0
NETSOL-FEB 9.58 0 0 9.43 0
NETSOL-JAN 9.46 9.25 9.25 9.25 500
NIB 1.71 1.75 1.7 1.7 1,012,992
NIBTFC 97.7858 0 0 97.7858 0
NICL 2.71 2.82 2.68 2.68 278,815
NMBL 3 3.5 3.45 3 2
NML 46.07 47.8 45.7 46.96 2,859,406
NML-CFEB 46.71 0 0 47.59 0
NML-CJAN 46.15 0 0 47.02 0
NML-CMAR 47.42 0 0 48.31 0
NML-FEB 46.7 48.42 46.6 47.54 222,000
NML-JAN 46.03 47.8 45.5 46.99 274,500
NONS 14.92 14.29 14.29 14.92 21
NOPK 18.85 18.07 18.05 18.05 1,110
NPL 14.33 14.45 14.1 14.12 57,278
NPL-CFEB 14.53 0 0 14.31 0
NPL-CJAN 14.36 0 0 14.14 0
NPL-CMAR 14.75 0 0 14.53 0
NPL-FEB 14.54 0 0 14.32 0
NPL-JAN 14 14.42 14.38 14.38 7,500
NRL 244.32 244.85 241.5 242.91 86,878
NSB3Y1 100.8071 0 0 100.8071 0
OGDC 151.87 151.88 149.21 149.66 399,873
OGDC-CFEB 153.99 0 0 151.68 0
OGDC-CJAN 152.14 0 0 149.86 0
OGDC-CMAR 156.32 0 0 153.97 0
OGDC-FEB 152 151.9 149.4 150 76,500
OGDC-JAN 151.17 152 149.5 149.72 117,000
OLPL 7.05 7.5 6.89 7.06 1,737
PACE 1.67 1.76 1.63 1.64 1,590,074
PAEL 4.58 4.7 4.35 4.39 43,470
PAKD 35 35 34.99 35 1,000
PAKMI 1.11 1.24 1.2 1.11 55
PAKRI 16.76 16.97 16.5 16.52 138,178
PAKRI-CFEB 16.99 0 0 16.74 0
PAKRI-CJAN 16.79 0 0 16.54 0
PAKRI-CMAR 17.25 0 0 17 0
PAKRI-FEB 17 0 0 16.75 0
PAKRI-JAN 16.98 16.25 16.25 16.25 5,000
PAKT 53.14 53 52.99 52.99 11,500
PASL 2.11 2.37 1.75 1.79 2,409,666
PCAL 32.18 33.78 33.78 33.78 1,100
PEF 6.99 7.12 6.95 7.02 53,899
PFLTFC2 99.5524 0 0 99.5524 0
PGF 13.2 13.49 13.01 13.07 58,814
PIAA 2.05 2.09 1.96 1.98 26,502
PICT 70.69 74.22 70.95 74.22 43,920
PICTPS 8.99 9.5 9.5 8.99 400
PIF 5.9 5.95 5.75 5.76 33,976
PIL 6.25 7.25 6.3 7.14 1,202
PINL 8.99 8.9 8.75 8.75 32,941
PIOC 4.53 4.69 4.4 4.48 28,063
PKGP 11.6 11.79 11.3 11.4 12,174
PKGS 79.63 79.5 78 78.48 17,500
PMI 1.36 1.3 1.15 1.2 880
PMPK 132.08 131.89 131.89 131.89 0
PMRS 41.09 41.99 39.04 41.72 550
PMTFC6 98.1743 0 0 98.1743 0
PNGRS 2.7 2.7 2.7 2.7 1
PNSC 14 15 14.1 15 50,256
POL 366.1 368.2 362.99 365.37 1,850,497
POL-CFEB 371.22 0 0 370.31 0
POL-CJAN 366.74 0 0 365.85 0
POL-CMAR 376.82 0 0 375.89 0
POL-FEB 369.47 371.5 366 368.85 146,000
POL-JAN 367.14 368.5 363.3 365.92 155,000
PPL 180.82 183.2 177.26 178.26 1,171,982
PPL-CFEB 183.35 0 0 180.67 0
PPL-CJAN 181.14 0 0 178.49 0
PPL-CMAR 186.11 0 0 183.39 0
PPL-FEB 182.32 184 179 180.11 152,000
PPL-JAN 180.8 183 177.75 178.51 154,500
PPP 35.9 36.5 34.3 34.81 1,074
PRET 23.38 22.23 22.23 23.38 100
PRL 67.25 69 66.51 67.19 14,305
PRWM 10.25 10 10 10.25 200
PSMC 60.01 61.7 60.5 60.99 164,440
PSO 252.89 255.05 251.02 252.48 396,347
PSO-CFEB 256.43 0 0 255.89 0
PSO-CJAN 253.33 0 0 252.81 0
PSO-CMAR 260.29 0 0 259.75 0
PSO-FEB 255.03 256.99 253 253.84 143,000
PSO-JAN 252.95 254.1 250.99 251.67 316,500
PSYL 17.9 17.6 16.9 17.9 6
PTC 11.65 11.74 11.51 11.7 1,483,008
PTC-CFEB 11.81 0 0 11.86 0
PTC-CJAN 11.67 0 0 11.72 0
PTC-CMAR 11.99 0 0 12.04 0
PTC-FEB 11.4 12.4 12.39 12.4 5,000
PTC-JAN 11.68 11.65 11.5 11.64 8,500
QUICE 2.31 3.31 2.75 3.2 4,122
RAVT 0.8 0.89 0.51 0.8 230
REWM 8.82 9.47 8.43 8.82 11
RICL 8 8.95 8.95 8.95 500
RUPL 33.1 34 34 34 2,479
SAIF 5.15 5.2 5.1 5.2 11,555
SALT 34.66 33.95 33.95 34.66 2
SANE 1.53 2.49 2.49 1.53 1
SANSM 9 8.65 8.6 8.6 1,500
SAPL 143 148 141.2 146.73 2,893
SAZEW 19.1 19.72 18.6 19.72 1,802
SBL 1.6 1.66 1.6 1.6 3,491
SCBPL 8.25 8.35 8.12 8.12 23,128
SCL 74.81 78.55 78.55 78.55 1
SCLL 3 3.14 3.14 3 1
SCM 10.35 10.55 10.4 10.35 273
SEARL 47.5 47.5 47.1 47.43 550
SEPCO 0.91 0.95 0.9 0.9 21,528
SEPL 37.08 37.5 36.75 37.08 60
SERF 0.24 0.3 0.25 0.25 1,000
SGML 5.25 5.89 5.89 5.25 1
SHEL 201 205.5 201 201 2,217
SHEZ 115 115.89 115.89 115 10
SHFA 29.04 29.74 29.74 29.04 200
SHJS 68.87 68.87 68.87 68.87 1
SHNI 8.02 8.89 8.89 8.02 1
SHSML 7.07 7.2 6.51 7.1 1,603
SIBL 1.75 1.4 1.4 1.75 100
SIEM 900 880 880 900 9
SILK 1.83 1.89 1.65 1.87 550,272
SING 15 15.99 14.2 15.96 3,074
SITC 72.4 72.5 72.5 72.4 20
SJTM 2 3 1.03 2.1 1,018
SKFL 5 6 5.95 6 2,500
SLCL 2.09 2.5 2.5 2.5 559
SLYT 3.32 3.11 3.11 3.11 2,000
SMBL 2.07 2.11 1.97 2 190,079
SMCPL 4.5 5.5 4.61 5.47 79,142
SMTM 4.89 4.25 4.21 4.25 554
SNAI 36.74 36.5 36.5 36.74 56
SNBL 4.5 4.54 4.34 4.41 125,020
SNBLTFC 99.4059 0 0 99.4059 0
SNGP 16.02 16.15 16 16.04 308,985
SPL 11.72 11.7 10.9 11.2 35,635
SPLC 0.5 0.6 0.45 0.6 2,502
SRVI 200 210 207 209.95 23,613
SSGC 19.05 19.25 18.9 18.99 55,616
SSIC 4.55 4.63 4.6 4.55 160
SSML 1.59 1.54 1.49 1.53 2,575
STCL 8.01 8.25 8.25 8.01 25
STJT 20.19 21.08 20.15 20.19 102
STPL 7 7.15 7.15 7 142
TDIL 10.03 10 9.99 10 224,000
TELE 1 1.12 1 1.02 1,802,883
TGL 9.24 9.3 8.84 8.86 18,883
THALL 80.83 81.85 80.5 81.13 10,926
THCCL 18.61 18 17.61 18.61 400
TREET 40.32 42.33 41.9 42.33 23,575
TRG 1.82 1.9 1.75 1.83 843,162
TRIBL 1 1.2 1 1 409
TRIPF 177.19 181 175.5 179 32,787
TRSM 2 2.1 2.1 2 100
TSBL 0.65 1.65 1.65 0.65 3
TSMF 1.25 1.46 1.01 1.25 4
TSML 55.84 55.9 53.05 55.82 1,860
TSPL 0.57 0.71 0.71 0.57 1
UBDL 23.4 23.55 23.55 23.4 1
UBL 58.63 59.35 57.27 57.66 507,265
UBL-CFEB 59.45 0 0 58.44 0
UBL-CJAN 58.73 0 0 57.74 0
UBL-CMAR 60.35 0 0 59.32 0
UBL-FEB 59 59.75 59 59.09 20,000
UBL-JAN 58.64 0 0 57.76 0
UBLTFC4 99.9087 0 0 99.9087 0
ULEVER 5458.4 5375 5375 5458.4 2
UNIC 5 5.58 4.3 5.44 52,315
WAHN 35.24 35.35 35.3 35.34 600
WAZIR 14.5 14.5 14.5 14.5 86,496
WTCL 1.97 2.18 1.96 2.03 1,575,470
WTL 1.25 1.34 1.2 1.23 327,949
WYETH 711.01 729 729 711.01 6
YOUW 1.3 1.35 1.2 1.2 15,011
ZIL 34 34.01 34 34 4,957
ZTL 1.75 2 1.78 2 2,001
Total Turnover 136,570,754

Share/Bookmark

No comments:

Post a Comment